Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.
- Available history
- 2013-01-15 to 2026-09-09
- Data captured
Stock Price Chart
Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close
Logarithmic scale. Both lines share the same starting value for the selected range.
Historical Stock Price — 2017
| Date | Split-adjusted close | Cumulative dividend-reinvested close | Reported volume | Open price | Exchange Volume |
|---|---|---|---|---|---|
| 2017-12-29 | $16.54 | $27.51 | 91,000 | — | — |
| 2017-12-28 | $16.68 | $27.75 | 40,600 | — | — |
| 2017-12-27 | $16.67 | $27.73 | 25,600 | — | — |
| 2017-12-26 | $16.80 | $27.95 | 62,500 | — | — |
| 2017-12-22 | $16.57 | $27.56 | 43,100 | — | — |
| 2017-12-21 | $16.66 | $27.71 | 86,600 | — | — |
| 2017-12-20 | $16.49 | $27.43 | 85,200 | — | — |
| 2017-12-19 | $16.44 | $27.35 | 71,400 | — | — |
| 2017-12-18 | $16.64 | $27.68 | 72,400 | — | — |
| 2017-12-15 | $16.53 | $27.50 | 214,300 | — | — |
| 2017-12-14 | $16.74 | $27.85 | 84,400 | — | — |
| 2017-12-13 | $16.73 | $27.83 | 61,800 | — | — |
| 2017-12-12 | $16.85 | $28.03 | 83,500 | — | — |
| 2017-12-11 | $16.89 | $28.10 | 236,700 | — | — |
| 2017-12-08 | $16.72 | $27.81 | 76,000 | — | — |
| 2017-12-07 | $16.68 | $27.75 | 41,700 | — | — |
| 2017-12-06 | $16.74 | $27.85 | 70,700 | — | — |
| 2017-12-05 | $16.96 | $28.21 | 69,000 | — | — |
| 2017-12-04 | $16.66 | $27.71 | 68,400 | — | — |
| 2017-12-01 | $16.90 | $28.11 | 84,400 | — | — |
| 2017-11-30 | $16.98 | $28.25 | 72,900 | — | — |
| 2017-11-29 | $16.70 | $27.78 | 33,700 | — | — |
| 2017-11-28 | $16.95 | $28.20 | 56,300 | — | — |
| 2017-11-27 | $16.57 | $27.56 | 56,400 | — | — |
| 2017-11-24 | $16.75 | $27.86 | 15,700 | — | — |
| 2017-11-22 | $16.45 | $27.36 | 52,600 | — | — |
| 2017-11-21 | $16.68 | $27.75 | 37,500 | — | — |
| 2017-11-20 | $16.57 | $27.56 | 44,500 | — | — |
| 2017-11-17 | $16.69 | $27.76 | 54,300 | — | — |
| 2017-11-16 | $16.51 | $27.46 | 75,000 | — | — |
| 2017-11-15 | $16.27 | $27.06 | 65,500 | — | — |
| 2017-11-14 | $16.01 | $26.63 | 52,300 | — | — |
| 2017-11-13 | $16.40 | $27.28 | 77,700 | — | — |
| 2017-11-10 | $16.77 | $27.90 | 46,900 | — | — |
| 2017-11-09 | $16.82 | $27.98 | 77,700 | — | — |
| 2017-11-08 | $16.76 | $27.88 | 50,900 | — | — |
| 2017-11-07 | $16.59 | $27.60 | 55,300 | — | — |
| 2017-11-06 | $16.34 | $27.18 | 62,000 | — | — |
| 2017-11-03 | $16.28 | $27.08 | 44,800 | — | — |
| 2017-11-02 | $16.18 | $26.91 | 72,400 | — | — |
| 2017-11-01 | $16.26 | $27.05 | 74,300 | — | — |
| 2017-10-31 | $15.71 | $26.13 | 74,200 | — | — |
| 2017-10-30 | $15.68 | $26.08 | 66,600 | — | — |
| 2017-10-27 | $15.86 | $26.38 | 192,400 | — | — |
| 2017-10-26 | $16.10 | $25.91 | 215,200 | — | — |
| 2017-10-25 | $16.97 | $27.31 | 111,700 | — | — |
| 2017-10-24 | $17.07 | $27.47 | 50,400 | — | — |
| 2017-10-23 | $16.84 | $27.10 | 91,800 | — | — |
| 2017-10-20 | $17.13 | $27.57 | 83,700 | — | — |
| 2017-10-19 | $16.81 | $27.05 | 34,300 | — | — |
| 2017-10-18 | $16.71 | $26.89 | 44,700 | — | — |
| 2017-10-17 | $16.84 | $27.10 | 42,000 | — | — |
| 2017-10-16 | $16.96 | $27.29 | 57,800 | — | — |
| 2017-10-13 | $16.81 | $27.05 | 142,200 | — | — |
| 2017-10-12 | $17.08 | $27.49 | 128,700 | — | — |
| 2017-10-11 | $17.46 | $28.10 | 67,500 | — | — |
| 2017-10-10 | $17.25 | $27.76 | 54,000 | — | — |
| 2017-10-09 | $17.24 | $27.74 | 40,100 | — | — |
| 2017-10-06 | $17.28 | $27.81 | 49,500 | — | — |
| 2017-10-05 | $17.19 | $27.66 | 73,100 | — | — |
| 2017-10-04 | $16.84 | $27.10 | 22,900 | — | — |
| 2017-10-03 | $16.89 | $27.18 | 46,500 | — | — |
| 2017-10-02 | $16.68 | $26.84 | 53,500 | — | — |
| 2017-09-29 | $16.72 | $26.91 | 21,500 | — | — |
| 2017-09-28 | $16.60 | $26.71 | 73,300 | — | — |
| 2017-09-27 | $16.72 | $26.91 | 84,500 | — | — |
| 2017-09-26 | $16.69 | $26.86 | 114,900 | — | — |
| 2017-09-25 | $16.58 | $26.68 | 203,900 | — | — |
| 2017-09-22 | $15.76 | $25.36 | 62,900 | — | — |
| 2017-09-21 | $15.53 | $24.99 | 48,500 | — | — |
| 2017-09-20 | $15.63 | $25.15 | 106,900 | — | — |
| 2017-09-19 | $15.51 | $24.96 | 100,900 | — | — |
| 2017-09-18 | $15.46 | $24.88 | 50,000 | — | — |
| 2017-09-15 | $15.40 | $24.78 | 153,600 | — | — |
| 2017-09-14 | $15.41 | $24.80 | 89,300 | — | — |
| 2017-09-13 | $15.51 | $24.96 | 49,500 | — | — |
| 2017-09-12 | $15.35 | $24.70 | 51,500 | — | — |
| 2017-09-11 | $15.42 | $24.81 | 47,400 | — | — |
| 2017-09-08 | $15.59 | $25.09 | 56,600 | — | — |
| 2017-09-07 | $15.78 | $25.39 | 65,000 | — | — |
| 2017-09-06 | $15.93 | $25.63 | 52,200 | — | — |
| 2017-09-05 | $15.74 | $25.33 | 30,700 | — | — |
| 2017-09-01 | $15.60 | $25.10 | 65,100 | — | — |
| 2017-08-31 | $15.78 | $25.39 | 77,200 | — | — |
| 2017-08-30 | $15.33 | $24.67 | 56,400 | — | — |
| 2017-08-29 | $15.38 | $24.75 | 50,500 | — | — |
| 2017-08-28 | $15.52 | $24.97 | 122,900 | — | — |
| 2017-08-25 | $15.50 | $24.94 | 103,400 | — | — |
| 2017-08-24 | $15.14 | $24.36 | 75,200 | — | — |
| 2017-08-23 | $15.20 | $24.46 | 75,600 | — | — |
| 2017-08-22 | $15.11 | $24.31 | 93,800 | — | — |
| 2017-08-21 | $14.71 | $23.67 | 64,700 | — | — |
| 2017-08-18 | $14.99 | $24.12 | 127,600 | — | — |
| 2017-08-17 | $14.83 | $23.86 | 145,200 | — | — |
| 2017-08-16 | $15.15 | $24.38 | 85,900 | — | — |
| 2017-08-15 | $15.27 | $24.57 | 88,400 | — | — |
| 2017-08-14 | $15.51 | $24.96 | 120,000 | — | — |
| 2017-08-11 | $15.53 | $24.99 | 241,500 | — | — |
| 2017-08-10 | $15.45 | $24.86 | 158,500 | — | — |
| 2017-08-09 | $15.06 | $24.23 | 113,000 | — | — |
| 2017-08-08 | $15.08 | $24.27 | 138,700 | — | — |
| 2017-08-07 | $15.64 | $25.17 | 193,200 | — | — |
| 2017-08-04 | $14.77 | $23.77 | 401,800 | — | — |
| 2017-08-03 | $16.22 | $26.10 | 185,200 | — | — |
| 2017-08-02 | $16.90 | $27.20 | 97,300 | — | — |
| 2017-08-01 | $16.64 | $26.78 | 93,100 | — | — |
| 2017-07-31 | $16.36 | $26.33 | 228,100 | — | — |
| 2017-07-28 | $16.51 | $26.57 | 130,700 | — | — |
| 2017-07-27 | $17.15 | $26.75 | 253,900 | — | — |
| 2017-07-26 | $17.52 | $27.33 | 103,100 | — | — |
| 2017-07-25 | $17.57 | $27.41 | 92,300 | — | — |
| 2017-07-24 | $17.64 | $27.52 | 92,400 | — | — |
| 2017-07-21 | $17.47 | $27.25 | 74,300 | — | — |
| 2017-07-20 | $17.48 | $27.27 | 73,900 | — | — |
| 2017-07-19 | $17.71 | $27.63 | 70,600 | — | — |
| 2017-07-18 | $17.67 | $27.56 | 95,500 | — | — |
| 2017-07-17 | $17.44 | $27.21 | 83,100 | — | — |
| 2017-07-14 | $17.57 | $27.41 | 166,200 | — | — |
| 2017-07-13 | $17.44 | $27.21 | 69,100 | — | — |
| 2017-07-12 | $17.30 | $26.99 | 128,200 | — | — |
| 2017-07-11 | $17.35 | $27.06 | 112,200 | — | — |
| 2017-07-10 | $17.31 | $27.00 | 424,000 | — | — |
| 2017-07-07 | $16.54 | $25.80 | 111,300 | — | — |
| 2017-07-06 | $16.60 | $25.89 | 90,700 | — | — |
| 2017-07-05 | $16.79 | $26.19 | 101,300 | — | — |
| 2017-07-03 | $16.87 | $26.32 | 28,000 | — | — |
| 2017-06-30 | $16.36 | $25.52 | 143,000 | — | — |
| 2017-06-29 | $16.55 | $25.82 | 155,600 | — | — |
| 2017-06-28 | $16.35 | $25.50 | 52,000 | — | — |
| 2017-06-27 | $15.98 | $24.93 | 57,400 | — | — |
| 2017-06-26 | $16.02 | $24.99 | 84,600 | — | — |
| 2017-06-23 | $16.11 | $25.13 | 113,300 | — | — |
| 2017-06-22 | $15.70 | $24.49 | 71,200 | — | — |
| 2017-06-21 | $15.52 | $24.21 | 62,100 | — | — |
| 2017-06-20 | $15.80 | $24.65 | 83,300 | — | — |
| 2017-06-19 | $16.04 | $25.02 | 126,900 | — | — |
| 2017-06-16 | $16.53 | $25.79 | 918,500 | — | — |
| 2017-06-15 | $16.50 | $25.74 | 151,600 | — | — |
| 2017-06-14 | $16.67 | $26.00 | 201,300 | — | — |
| 2017-06-13 | $16.94 | $26.43 | 228,200 | — | — |
| 2017-06-12 | $16.56 | $25.83 | 378,100 | — | — |
| 2017-06-09 | $15.42 | $24.05 | 76,100 | — | — |
| 2017-06-08 | $15.15 | $23.63 | 109,100 | — | — |
| 2017-06-07 | $14.92 | $23.27 | 261,900 | — | — |
| 2017-06-06 | $15.43 | $24.07 | 83,300 | — | — |
| 2017-06-05 | $15.30 | $23.87 | 86,900 | — | — |
| 2017-06-02 | $15.71 | $24.51 | 67,600 | — | — |
| 2017-06-01 | $15.90 | $24.80 | 96,000 | — | — |
| 2017-05-31 | $15.37 | $23.98 | 105,000 | — | — |
| 2017-05-30 | $15.67 | $24.44 | 135,000 | — | — |
| 2017-05-26 | $16.05 | $25.04 | 29,900 | — | — |
| 2017-05-25 | $16.07 | $25.07 | 96,300 | — | — |
| 2017-05-24 | $16.38 | $25.55 | 44,100 | — | — |
| 2017-05-23 | $16.42 | $25.61 | 73,600 | — | — |
| 2017-05-22 | $16.37 | $25.54 | 37,400 | — | — |
| 2017-05-19 | $16.56 | $25.83 | 63,400 | — | — |
| 2017-05-18 | $16.41 | $25.60 | 61,400 | — | — |
| 2017-05-17 | $16.41 | $25.60 | 44,700 | — | — |
| 2017-05-16 | $16.82 | $26.24 | 39,800 | — | — |
| 2017-05-15 | $16.89 | $26.35 | 79,900 | — | — |
| 2017-05-12 | $16.88 | $26.33 | 94,200 | — | — |
| 2017-05-11 | $16.99 | $26.50 | 105,400 | — | — |
| 2017-05-10 | $16.72 | $26.08 | 152,300 | — | — |
| 2017-05-09 | $16.53 | $25.79 | 120,600 | — | — |
| 2017-05-08 | $17.03 | $26.57 | 129,900 | — | — |
| 2017-05-05 | $16.85 | $26.28 | 71,900 | — | — |
| 2017-05-04 | $16.41 | $25.60 | 218,700 | — | — |
| 2017-05-03 | $15.99 | $24.94 | 133,600 | — | — |
| 2017-05-02 | $16.13 | $25.16 | 105,900 | — | — |
| 2017-05-01 | $16.23 | $25.32 | 175,400 | — | — |
| 2017-04-28 | $16.75 | $26.13 | 122,800 | — | — |
| 2017-04-27 | $17.57 | $26.59 | 158,100 | — | — |
| 2017-04-26 | $17.53 | $26.53 | 93,800 | — | — |
| 2017-04-25 | $17.49 | $26.47 | 111,400 | — | — |
| 2017-04-24 | $17.54 | $26.54 | 126,400 | — | — |
| 2017-04-21 | $17.57 | $26.59 | 124,300 | — | — |
| 2017-04-20 | $17.14 | $25.94 | 61,700 | — | — |
| 2017-04-19 | $16.99 | $25.71 | 141,600 | — | — |
| 2017-04-18 | $17.00 | $25.73 | 90,700 | — | — |
| 2017-04-17 | $16.97 | $25.68 | 46,700 | — | — |
| 2017-04-13 | $16.76 | $25.36 | 168,200 | — | — |
| 2017-04-12 | $16.88 | $25.54 | 65,700 | — | — |
| 2017-04-11 | $16.93 | $25.62 | 141,100 | — | — |
| 2017-04-10 | $17.18 | $26.00 | 94,500 | — | — |
| 2017-04-07 | $16.99 | $25.71 | 95,500 | — | — |
| 2017-04-06 | $17.09 | $25.86 | 130,900 | — | — |
| 2017-04-05 | $16.75 | $25.35 | 116,800 | — | — |
| 2017-04-04 | $17.05 | $25.80 | 100,900 | — | — |
| 2017-04-03 | $16.75 | $25.35 | 91,800 | — | — |
| 2017-03-31 | $16.89 | $25.56 | 152,400 | — | — |
| 2017-03-30 | $16.43 | $24.86 | 75,700 | — | — |
| 2017-03-29 | $16.70 | $25.27 | 44,300 | — | — |
| 2017-03-28 | $16.37 | $24.77 | 27,800 | — | — |
| 2017-03-27 | $16.33 | $24.71 | 72,500 | — | — |
| 2017-03-24 | $16.56 | $25.06 | 47,400 | — | — |
| 2017-03-23 | $16.65 | $25.20 | 78,000 | — | — |
| 2017-03-22 | $16.31 | $24.68 | 83,500 | — | — |
| 2017-03-21 | $16.50 | $24.97 | 113,600 | — | — |
| 2017-03-20 | $16.84 | $25.48 | 61,200 | — | — |
| 2017-03-17 | $16.76 | $25.36 | 137,900 | — | — |
| 2017-03-16 | $16.76 | $25.36 | 70,700 | — | — |
| 2017-03-15 | $16.74 | $25.33 | 88,200 | — | — |
| 2017-03-14 | $16.45 | $24.89 | 105,800 | — | — |
| 2017-03-13 | $16.86 | $25.51 | 84,400 | — | — |
| 2017-03-10 | $16.74 | $25.33 | 136,600 | — | — |
| 2017-03-09 | $16.75 | $25.35 | 155,600 | — | — |
| 2017-03-08 | $17.02 | $25.76 | 165,300 | — | — |
| 2017-03-07 | $17.17 | $25.98 | 138,000 | — | — |
| 2017-03-06 | $17.36 | $26.27 | 109,800 | — | — |
| 2017-03-03 | $17.63 | $26.68 | 67,800 | — | — |
| 2017-03-02 | $17.75 | $26.86 | 72,200 | — | — |
| 2017-03-01 | $17.95 | $27.16 | 99,400 | — | — |
| 2017-02-28 | $17.77 | $26.89 | 89,800 | — | — |
| 2017-02-27 | $17.93 | $27.13 | 140,100 | — | — |
| 2017-02-24 | $17.45 | $26.41 | 136,100 | — | — |
| 2017-02-23 | $17.57 | $26.59 | 273,500 | — | — |
| 2017-02-22 | $17.94 | $27.15 | 203,300 | — | — |
| 2017-02-21 | $17.97 | $27.19 | 229,000 | — | — |
| 2017-02-17 | $17.76 | $26.88 | 155,100 | — | — |
| 2017-02-16 | $17.88 | $27.06 | 127,700 | — | — |
| 2017-02-15 | $18.13 | $27.44 | 156,400 | — | — |
| 2017-02-14 | $18.26 | $27.63 | 179,700 | — | — |
| 2017-02-13 | $18.41 | $27.86 | 222,700 | — | — |
| 2017-02-10 | $18.41 | $27.86 | 162,800 | — | — |
| 2017-02-09 | $18.52 | $28.03 | 97,700 | — | — |
| 2017-02-08 | $17.94 | $27.15 | 68,300 | — | — |
| 2017-02-07 | $18.01 | $27.25 | 59,300 | — | — |
| 2017-02-06 | $18.27 | $27.65 | 74,500 | — | — |
| 2017-02-03 | $18.64 | $28.21 | 83,100 | — | — |
| 2017-02-02 | $18.46 | $27.94 | 75,400 | — | — |
| 2017-02-01 | $18.59 | $28.13 | 86,400 | — | — |
| 2017-01-31 | $19.20 | $28.26 | 134,700 | — | — |
| 2017-01-30 | $19.47 | $28.66 | 124,100 | — | — |
| 2017-01-27 | $19.74 | $29.06 | 81,900 | — | — |
| 2017-01-26 | $19.63 | $28.89 | 126,000 | — | — |
| 2017-01-25 | $19.44 | $28.61 | 175,400 | — | — |
| 2017-01-24 | $19.30 | $28.41 | 141,900 | — | — |
| 2017-01-23 | $18.81 | $27.69 | 284,100 | — | — |
| 2017-01-20 | $19.05 | $28.04 | 148,600 | — | — |
| 2017-01-19 | $18.43 | $27.13 | 59,700 | — | — |
| 2017-01-18 | $18.45 | $27.16 | 72,800 | — | — |
| 2017-01-17 | $18.94 | $27.88 | 151,100 | — | — |
| 2017-01-13 | $19.00 | $27.97 | 288,900 | — | — |
| 2017-01-12 | $18.35 | $27.01 | 116,000 | — | — |
| 2017-01-11 | $18.02 | $26.52 | 66,300 | — | — |
| 2017-01-10 | $17.70 | $26.05 | 151,500 | — | — |
| 2017-01-09 | $18.23 | $26.83 | 102,500 | — | — |
| 2017-01-06 | $18.31 | $26.95 | 84,100 | — | — |
| 2017-01-05 | $18.20 | $26.79 | 125,000 | — | — |
| 2017-01-04 | $18.25 | $26.86 | 229,000 | — | — |
| 2017-01-03 | $17.41 | $25.63 | 189,300 | — | — |